AbbVie Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	54.990	55.150	54.620	54.620	49.015	509
2022-12-13	54.890	56.000	54.500	54.990	49.347	2,281
2022-12-12	54.200	54.800	54.010	54.560	48.961	1,969
2022-12-09	54.800	54.800	54.210	54.210	48.647	172
2022-12-08	53.730	54.100	53.460	54.100	48.549	321
2022-12-07	53.770	53.780	53.410	53.680	48.172	4,323
2022-12-06	54.010	54.230	53.230	53.780	48.261	60
2022-12-05	55.400	55.400	53.570	54.050	48.504	979
2022-12-02	52.900	52.950	52.300	52.920	47.490	183
2022-12-01	52.620	52.620	52.020	52.570	47.176	196
2022-11-30	52.310	52.800	51.390	52.040	46.700	593
2022-11-29	53.000	53.020	52.190	52.310	46.942	382
2022-11-28	54.340	54.340	53.000	53.120	47.669	330
2022-11-25	53.570	54.340	53.020	54.340	48.764	446
2022-11-24	53.700	55.990	53.500	53.500	48.010	268
2022-11-23	54.100	54.100	53.500	53.700	48.190	202
2022-11-22	52.690	53.080	52.690	52.870	47.445	333
2022-11-21	52.250	52.690	51.920	52.690	47.283	88
2022-11-18	831.48	831.48	831.48	831.48	46.635	640
2022-11-17	830.00	830.35	829.44	830.35	46.572	64
2022-11-16	806.40	835.20	806.40	828.80	46.485	2,928
2022-11-14	805.00	813.26	805.00	813.26	45.613	48
2022-11-11	806.00	806.00	791.28	797.68	44.739	20,656
2022-11-10	772.34	806.00	772.34	806.00	45.206	304
2022-11-09	762.64	774.81	762.64	772.34	43.318	38,992
2022-11-08	771.90	771.90	771.90	771.90	43.293	16
2022-11-07	752.00	763.04	752.00	763.04	42.796	368
2022-11-04	729.33	730.22	724.80	729.72	40.928	272
2022-11-03	743.58	748.96	736.88	736.88	41.329	144
2022-11-01	753.59	753.59	743.58	743.58	41.705	128
2022-10-31	757.09	764.08	745.00	753.59	42.266	1,856
2022-10-28	811.20	811.20	767.39	780.85	43.795	976
2022-10-27	812.80	812.80	810.11	811.20	45.497	976
2022-10-26	812.87	813.26	810.12	811.33	45.505	1,744
2022-10-25	783.68	800.00	783.68	795.12	44.596	23,648
2022-10-24	769.00	800.00	769.00	794.64	44.569	688
2022-10-21	747.00	757.73	747.00	757.73	42.499	224
2022-10-20	747.54	747.54	747.00	747.00	41.897	416
2022-10-19	756.51	756.51	756.51	756.51	42.430	32
2022-10-18	771.61	771.61	757.99	761.04	42.684	432
2022-10-17	762.00	763.67	762.00	763.67	42.832	6,016
2022-10-14	754.94	763.50	754.94	763.50	42.822	80
2022-10-13	739.60	742.40	735.00	735.00	41.224	128
2022-10-11	722.35	744.57	720.65	744.57	41.760	144
2022-10-10	715.00	715.00	709.80	709.80	39.531	112
2022-10-07	732.06	732.06	722.35	722.35	40.230	9,648
2022-10-06	736.50	736.50	730.66	733.35	40.842	352
2022-10-05	720.65	720.65	720.65	720.65	40.135	0
2022-10-04	720.65	720.65	720.65	720.65	40.135	32
2022-10-03	725.83	725.83	712.20	712.33	39.672	128
2022-09-30	773.54	773.54	729.31	729.31	40.617	304
2022-09-29	773.54	773.54	773.54	773.54	43.080	0
2022-09-28	774.04	774.04	766.64	773.54	43.080	4,032
2022-09-27	763.40	763.40	763.40	763.40	42.516	80
2022-09-26	760.50	760.50	760.50	760.50	42.354	16
2022-09-23	745.50	754.50	741.42	754.50	42.020	2,576
2022-09-22	730.10	730.10	730.10	730.10	40.661	0
2022-09-21	730.10	730.10	730.10	730.10	40.661	0
2022-09-20	731.59	731.59	727.49	730.10	40.661	1,584
2022-09-19	755.43	755.43	755.43	755.43	42.072	0

← NewerPage 17 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	0.3804 USD
2026-04-13	0.3663 USD
2026-01-14	0.3826 USD
2025-10-13	0.3682 USD
2025-07-11	0.3754 USD
2025-04-11	0.3946 USD
2025-01-13	0.3950 USD
2024-10-11	0.3774 USD
2024-07-11	1.4277 USD
2024-04-11	0.3359 USD
2024-01-12	0.3260 USD
2023-10-10	0.3039 USD
2023-07-12	0.3114 USD
2023-04-12	0.3073 USD
2023-01-11	0.3280 USD
2022-10-11	5.0738 USD
2022-07-13	4.8960 USD
2022-04-12	4.7374 USD
2022-01-12	4.9237 USD
2021-10-13	4.8352 USD
2021-07-13	4.6235 USD
2021-04-13	4.6384 USD
2021-01-13	5.0754 USD
2020-10-13	4.2622 USD
2020-07-13	4.2806 USD
2020-04-13	4.5490 USD
2020-01-13	3.3605 USD
2019-10-11	2.9666 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.